栄研化学の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 492.5 | 493 | 489.5 | 490 | -2.5 | -0.5% | 57,800 |
| 2011/01/17 | 493.5 | 494 | 490 | 492.5 | -1.5 | -0.3% | 102,800 |
| 2011/01/14 | 491 | 495 | 490.5 | 494 | ±0 | ±0% | 76,400 |
| 2011/01/13 | 495 | 495.5 | 489 | 494 | -1 | -0.2% | 107,000 |
| 2011/01/12 | 501.5 | 502 | 495 | 495 | -8 | -1.6% | 128,400 |
| 2011/01/11 | 497 | 507 | 494 | 503 | +6 | +1.2% | 245,800 |
| 2011/01/07 | 493 | 502 | 490 | 497 | +15.5 | +3.2% | 399,400 |
| 2011/01/06 | 474.5 | 481.5 | 473.5 | 481.5 | +8 | +1.7% | 117,000 |
| 2011/01/05 | 472.5 | 476 | 470 | 473.5 | -1 | -0.2% | 57,000 |
| 2011/01/04 | 475 | 477.5 | 469 | 474.5 | -0.5 | -0.1% | 88,800 |
| 2010/12/30 | 477.5 | 482 | 474 | 475 | -3 | -0.6% | 109,000 |
| 2010/12/29 | 474 | 478.5 | 472.5 | 478 | +4.5 | +1% | 91,600 |
| 2010/12/28 | 475 | 475 | 471 | 473.5 | -1.5 | -0.3% | 32,800 |
| 2010/12/27 | 474 | 478 | 472.5 | 475 | -3 | -0.6% | 112,000 |
| 2010/12/24 | 475.5 | 478.5 | 471 | 478 | +3 | +0.6% | 211,400 |
| 2010/12/22 | 481.5 | 481.5 | 474 | 475 | -8 | -1.7% | 219,200 |
| 2010/12/21 | 464.5 | 483 | 464 | 483 | +22 | +4.8% | 491,800 |
| 2010/12/20 | 460.5 | 464.5 | 458.5 | 461 | +3.5 | +0.8% | 242,200 |
| 2010/12/17 | 445 | 459 | 444.5 | 457.5 | +11.5 | +2.6% | 287,600 |
| 2010/12/16 | 443.5 | 448 | 443.5 | 446 | -1 | -0.2% | 76,200 |
| 2010/12/15 | 448.5 | 450 | 445.5 | 447 | -1 | -0.2% | 111,000 |
| 2010/12/14 | 446 | 448 | 444 | 448 | +2.5 | +0.6% | 57,000 |
| 2010/12/13 | 443 | 446.5 | 442.5 | 445.5 | ±0 | ±0% | 51,200 |
| 2010/12/10 | 450 | 450 | 442.5 | 445.5 | -2 | -0.4% | 123,400 |
| 2010/12/09 | 445 | 447.5 | 442.5 | 447.5 | +1 | +0.2% | 84,400 |
| 2010/12/08 | 446 | 448.5 | 440.5 | 446.5 | -1 | -0.2% | 96,400 |
| 2010/12/07 | 450 | 451.5 | 443.5 | 447.5 | -0.5 | -0.1% | 114,800 |
| 2010/12/06 | 443 | 450 | 441 | 448 | +4.5 | +1% | 112,400 |
| 2010/12/03 | 445 | 447.5 | 440 | 443.5 | -2 | -0.4% | 92,400 |
| 2010/12/02 | 453.5 | 454.5 | 444 | 445.5 | -5 | -1.1% | 102,800 |
| 2010/12/01 | 453 | 454 | 447.5 | 450.5 | -2.5 | -0.6% | 71,600 |
| 2010/11/30 | 446.5 | 460.5 | 446.5 | 453 | +9.5 | +2.1% | 213,200 |
| 2010/11/29 | 443 | 447 | 443 | 443.5 | +4.5 | +1% | 52,400 |
| 2010/11/26 | 442.5 | 446.5 | 438 | 439 | -1.5 | -0.3% | 131,400 |
| 2010/11/25 | 447.5 | 447.5 | 436.5 | 440.5 | -4.5 | -1% | 146,200 |
| 2010/11/24 | 434 | 449.5 | 434 | 445 | +3.5 | +0.8% | 114,600 |
| 2010/11/22 | 444 | 444 | 435.5 | 441.5 | +2 | +0.5% | 48,000 |
| 2010/11/19 | 445 | 448 | 432.5 | 439.5 | -3.5 | -0.8% | 90,000 |
| 2010/11/18 | 436.5 | 445 | 434.5 | 443 | +8.5 | +2% | 136,000 |
| 2010/11/17 | 425 | 437 | 425 | 434.5 | +7.5 | +1.8% | 153,000 |
| 2010/11/16 | 429 | 429 | 425.5 | 427 | +2 | +0.5% | 76,000 |
| 2010/11/15 | 422.5 | 427.5 | 422.5 | 425 | +3.5 | +0.8% | 88,600 |
| 2010/11/12 | 419 | 425 | 417.5 | 421.5 | +3.5 | +0.8% | 97,400 |
| 2010/11/11 | 416.5 | 418 | 415.5 | 418 | +1 | +0.2% | 54,400 |
| 2010/11/10 | 413.5 | 420 | 413.5 | 417 | +3 | +0.7% | 50,800 |
| 2010/11/09 | 413 | 417.5 | 411 | 414 | +1 | +0.2% | 75,600 |
| 2010/11/08 | 411 | 413.5 | 410 | 413 | +6.5 | +1.6% | 60,400 |
| 2010/11/05 | 406.5 | 413 | 406.5 | 406.5 | +1 | +0.2% | 55,200 |
| 2010/11/04 | 399 | 406.5 | 399 | 405.5 | +9 | +2.3% | 54,600 |
| 2010/11/02 | 401.5 | 402 | 395.5 | 396.5 | -5.5 | -1.4% | 89,800 |
3551～
3600
件表示中 / 6999件
類似銘柄と比較する
現在ご覧いただいている「栄研化」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 栄研化 | 213,600円 | +4.1% | -3.1% | 2.72% | 18.49倍 | 1.61倍 |
|
臨床検査薬大手。便潜血検査試薬（ＦＩＴ）はシェア７割。尿検査（ウロ）、遺伝子検査も育成 |
| 杏林製薬 | 149,300円 | -2.4% | -52.3% | 3.82% | 17.87倍 | 0.63倍 |
|
医薬中堅。柱のぜんそく薬、呼吸器アレルギー薬は下期に比重。消化器領域育成。後発品も |
| ＪＣＲファーマ | 67,100円 | +14.3% | - | 2.98% | 27.25倍 | 1.74倍 |
|
ヒト成長ホルモン製剤が主力、バイオ後続品も成長。希少疾病のバイオ新薬開発にも取り組む |
| ネクセラファーマ | 85,700円 | +20.3% | - | 0.00% | 151.95倍 | 1.13倍 |
|
創薬ベンチャー老舗。買収で成長。英国の創薬事業に日本が柱の後期治験・製造販売事業加わる |
| ハートシード | 334,000円 | +174.2% | - | 0.00% | - | 10.02倍 |
|
慶応大学発ベンチャー。ｉＰＳ細胞を使い独自の心筋再生用心筋球で重症心不全治療を目指す |
市場注目の銘柄
チャート関連のコラム
